Canada markets open in 4 hours 44 minutes

BMO Covered Call US Banks ETF (ZWK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.82+0.14 (+0.68%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202420.7421.0320.7220.8220.8230,500
Apr 30, 202420.8420.8620.6820.6820.6839,400
Apr 29, 202420.8820.9020.7420.7420.7434,100
Apr 26, 202420.8420.9120.6520.8020.8015,500
Apr 26, 20240.145 Dividend
Apr 25, 202421.0221.1520.7720.8920.7448,300
Apr 24, 202420.9021.1620.8621.1621.0129,800
Apr 23, 202420.7021.0120.7020.9520.8029,100
Apr 22, 202420.6220.8520.4920.7720.6321,000
Apr 19, 202420.1020.5220.0920.4720.3335,500
Apr 18, 202420.1820.2520.0020.1119.9723,900
Apr 17, 202420.1420.1919.9520.0019.8621,900
Apr 16, 202420.2620.2619.8519.8619.7290,900
Apr 15, 202420.2120.6420.1420.1820.0431,400
Apr 12, 202420.2520.2620.0720.1720.0349,800
Apr 11, 202420.5720.5720.1320.3120.1744,200
Apr 10, 202420.7820.7820.3520.4120.2761,700
Apr 09, 202420.7620.8620.6820.8420.7071,200
Apr 08, 202420.4920.8520.4920.8020.6632,700
Apr 05, 202420.3720.5820.3720.5420.4045,000
Apr 04, 202420.5720.7020.3720.4020.2637,400
Apr 03, 202420.6920.6920.5020.5520.4156,700
Apr 02, 202420.7820.7820.6220.6520.5120,900
Apr 01, 202421.0321.0320.8320.8420.7028,300
Mar 28, 202420.8321.0120.8320.9920.8428,400
Mar 27, 202420.4920.8520.4920.8520.7137,000
Mar 27, 20240.145 Dividend
Mar 26, 202420.6420.6420.5920.6120.3217,900
Mar 25, 202420.7120.7120.6020.6520.3687,500
Mar 22, 202420.8920.9420.6820.6820.3926,800
Mar 21, 202420.4520.8120.4520.8120.5282,100
Mar 20, 202420.1020.4119.9720.3620.0863,800
Mar 19, 202420.0020.1520.0020.0219.7448,700
Mar 18, 202419.9119.9619.8019.9319.6518,200
Mar 15, 202419.8019.9819.7119.8719.5923,100
Mar 14, 202420.0020.0519.7419.8019.5271,600
Mar 13, 202420.1320.1820.0220.0619.7835,400
Mar 12, 202420.1120.1219.9420.0019.7231,600
Mar 11, 202420.0420.0519.8820.0219.7454,300
Mar 08, 202419.9520.1219.9520.0419.7635,600
Mar 07, 202419.9520.1019.8419.9119.6356,600
Mar 06, 202420.1820.1819.7819.9619.6854,500
Mar 05, 202419.9020.2519.7720.2019.9290,900
Mar 04, 202419.4819.9919.4819.8519.5791,000
Mar 01, 202419.2719.4919.2319.4519.1863,600
Feb 29, 202419.4519.5319.3219.4919.2243,700
Feb 28, 202419.2819.4319.0719.2919.0239,800
Feb 27, 202419.1919.2819.0219.2418.9755,900
Feb 27, 20240.145 Dividend
Feb 26, 202419.4019.4219.1219.1718.7669,500
Feb 23, 202419.2219.4119.2019.3218.9143,600
Feb 22, 202419.2819.4519.1919.2618.8534,900
Feb 21, 202419.2119.2519.0019.2118.80107,300
Feb 20, 202419.2019.3219.1119.2618.8546,700
Feb 16, 202419.2719.3219.1819.2718.8623,200
Feb 15, 202419.1019.3719.0819.2518.8472,800
Feb 14, 202419.0019.0718.8819.0718.6639,800
Feb 13, 202418.8718.9018.5918.8018.4099,500
Feb 12, 202418.8119.2618.8119.1418.7380,800
Feb 09, 202418.8818.9018.6518.8318.4322,500
Feb 08, 202418.7518.8518.6618.8018.4047,100
Feb 07, 202419.0119.0118.5418.8418.4496,200
Feb 06, 202419.0219.1018.7818.9018.5035,100
Feb 05, 202419.1019.1018.8818.9918.5840,200
Feb 02, 202418.7819.1218.6919.0618.6554,700
Feb 01, 202419.2019.2618.5018.8218.42173,300
Jan 31, 202419.3819.5519.1819.2418.8355,200
Jan 30, 202419.4619.6319.4419.6019.1858,300
Jan 29, 202419.3519.4119.2219.3718.9638,600
Jan 29, 20240.145 Dividend
Jan 26, 202419.5119.5319.3919.4718.9150,100
Jan 25, 202419.6019.6019.3519.4618.9051,800
Jan 24, 202419.2919.5319.2919.5018.9458,200
Jan 23, 202419.3019.3219.1419.2618.7151,100
Jan 22, 202419.0219.2919.0219.2718.7235,100
Jan 19, 202418.6619.0618.5619.0618.5151,300
Jan 18, 202418.7418.7418.3818.5918.0648,800
Jan 17, 202418.7518.9118.6018.7218.1853,300
Jan 16, 202418.9218.9218.5618.7718.2377,600
Jan 15, 202419.0419.0518.9018.9318.3916,000
Jan 12, 202419.1019.1518.8018.9218.3857,000
Jan 11, 202419.2319.2318.9519.0818.53112,500
Jan 10, 202419.3119.3119.1319.2518.7027,200
Jan 09, 202419.3619.3719.2819.3218.7734,800
Jan 08, 202419.3519.3819.2319.3818.8266,200
Jan 05, 202419.1219.3619.0119.2918.74146,200
Jan 04, 202419.0019.1518.9119.0618.5128,400
Jan 03, 202419.1519.1618.9518.9518.4160,000
Jan 02, 202418.9719.3018.9519.2318.6853,200
Dec 29, 202319.0919.0918.8618.9718.4374,100
Dec 28, 202318.9919.0218.8318.9018.3642,800
Dec 27, 202318.9718.9918.8318.9618.4235,400
Dec 27, 20230.145 Dividend
Dec 22, 202318.9819.0818.9618.9718.2955,400
Dec 21, 202319.0019.0418.8618.9918.3077,700
Dec 20, 202319.2419.2518.9518.9818.2964,400
Dec 19, 202319.2019.2519.0019.2418.5553,900
Dec 18, 202319.2019.2419.1019.1018.4146,500
Dec 15, 202319.4019.4019.1119.2818.58114,400
Dec 14, 202319.1019.4819.0219.4818.78136,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...